Clevo Co. (TPE:2362)
Taiwan
· Delayed Price · Currency is TWD 37.00
-1.40 (-3.65%)
At close: Mar 9, 2026
Clevo Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.15 | 37.45 | 36.60 | 37.00 | 37.00 | -3.65% | 854,184 |
| Mar 6, 2026 | 37.50 | 38.70 | 37.45 | 38.40 | 38.40 | 1.05% | 453,403 |
| Mar 5, 2026 | 37.40 | 38.00 | 37.35 | 38.00 | 38.00 | 3.68% | 537,296 |
| Mar 4, 2026 | 38.00 | 38.00 | 36.60 | 36.65 | 36.65 | -4.56% | 1,411,205 |
| Mar 3, 2026 | 38.85 | 39.15 | 38.25 | 38.40 | 38.40 | -1.54% | 579,474 |
| Mar 2, 2026 | 39.55 | 39.55 | 38.75 | 39.00 | 39.00 | -1.39% | 553,787 |
| Feb 26, 2026 | 40.25 | 40.25 | 39.55 | 39.55 | 39.55 | -1.25% | 643,265 |
| Feb 25, 2026 | 39.50 | 40.15 | 39.50 | 40.05 | 40.05 | 1.39% | 1,063,945 |
| Feb 24, 2026 | 39.25 | 39.60 | 39.20 | 39.50 | 39.50 | 0.38% | 537,846 |
| Feb 23, 2026 | 39.40 | 39.85 | 39.15 | 39.35 | 39.35 | 0.90% | 928,610 |
| Feb 11, 2026 | 38.35 | 39.20 | 38.10 | 39.00 | 39.00 | 1.69% | 967,439 |
| Feb 10, 2026 | 37.60 | 38.50 | 37.60 | 38.35 | 38.35 | 2.68% | 808,549 |
| Feb 9, 2026 | 37.50 | 37.70 | 37.05 | 37.35 | 37.35 | 0.67% | 334,303 |
| Feb 6, 2026 | 37.60 | 37.65 | 36.55 | 37.10 | 37.10 | -1.46% | 713,615 |
| Feb 5, 2026 | 38.00 | 39.05 | 37.65 | 37.65 | 37.65 | -0.92% | 753,051 |
| Feb 4, 2026 | 37.20 | 38.10 | 37.00 | 38.00 | 38.00 | 2.43% | 524,722 |
| Feb 3, 2026 | 37.50 | 37.65 | 36.75 | 37.10 | 37.10 | -0.54% | 526,308 |
| Feb 2, 2026 | 37.50 | 38.30 | 36.65 | 37.30 | 37.30 | 0.13% | 743,102 |
| Jan 30, 2026 | 38.20 | 38.30 | 37.20 | 37.25 | 37.25 | -3.12% | 1,214,770 |
| Jan 29, 2026 | 38.55 | 38.75 | 38.15 | 38.45 | 38.45 | -0.26% | 502,986 |
| Jan 28, 2026 | 38.80 | 39.00 | 38.35 | 38.55 | 38.55 | -0.52% | 538,459 |
| Jan 27, 2026 | 39.20 | 39.35 | 38.55 | 38.75 | 38.75 | -0.51% | 531,175 |
| Jan 26, 2026 | 39.35 | 39.40 | 38.80 | 38.95 | 38.95 | -0.13% | 457,324 |
| Jan 23, 2026 | 39.15 | 39.70 | 38.90 | 39.00 | 39.00 | -0.38% | 417,526 |
| Jan 22, 2026 | 38.85 | 39.45 | 38.75 | 39.15 | 39.15 | 1.69% | 621,216 |
| Jan 21, 2026 | 38.85 | 39.00 | 38.45 | 38.50 | 38.50 | -1.66% | 650,970 |
| Jan 20, 2026 | 39.35 | 39.80 | 39.15 | 39.15 | 39.15 | -0.76% | 532,562 |
| Jan 19, 2026 | 38.65 | 39.80 | 38.55 | 39.45 | 39.45 | 1.54% | 666,806 |
| Jan 16, 2026 | 38.90 | 39.25 | 38.70 | 38.85 | 38.85 | -0.38% | 394,434 |
| Jan 15, 2026 | 39.15 | 39.20 | 38.60 | 39.00 | 39.00 | -0.38% | 443,037 |
| Jan 14, 2026 | 38.30 | 39.75 | 38.30 | 39.15 | 39.15 | 2.89% | 1,044,641 |
| Jan 13, 2026 | 38.35 | 38.50 | 37.95 | 38.05 | 38.05 | -0.39% | 317,448 |
| Jan 12, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 1.33% | 443,463 |
| Jan 9, 2026 | 37.85 | 38.25 | 37.50 | 37.70 | 37.70 | -0.40% | 517,258 |
| Jan 8, 2026 | 38.35 | 38.35 | 37.60 | 37.85 | 37.85 | -0.79% | 816,507 |
| Jan 7, 2026 | 38.40 | 38.50 | 37.85 | 38.15 | 38.15 | -0.13% | 916,410 |
| Jan 6, 2026 | 38.15 | 38.40 | 38.05 | 38.20 | 38.20 | 0.39% | 323,006 |
| Jan 5, 2026 | 39.15 | 39.15 | 37.95 | 38.05 | 38.05 | -1.81% | 823,370 |
| Jan 2, 2026 | 38.80 | 39.05 | 38.65 | 38.75 | 38.75 | 0.13% | 383,175 |
| Dec 31, 2025 | 38.95 | 39.45 | 38.70 | 38.70 | 38.70 | -0.13% | 366,168 |
| Dec 30, 2025 | 39.05 | 39.05 | 38.15 | 38.75 | 38.75 | -0.39% | 1,436,700 |
| Dec 29, 2025 | 39.40 | 40.00 | 38.75 | 38.90 | 38.90 | -1.27% | 1,061,061 |
| Dec 26, 2025 | 40.15 | 40.15 | 39.00 | 39.40 | 39.40 | -1.75% | 957,831 |
| Dec 24, 2025 | 40.40 | 40.60 | 40.00 | 40.10 | 40.10 | -0.62% | 276,104 |
| Dec 23, 2025 | 40.65 | 40.80 | 40.30 | 40.35 | 40.35 | -1.47% | 242,903 |
| Dec 22, 2025 | 40.75 | 41.25 | 40.70 | 40.95 | 40.95 | 1.24% | 758,347 |
| Dec 19, 2025 | 39.40 | 40.45 | 39.25 | 40.45 | 40.45 | 2.15% | 652,513 |
| Dec 18, 2025 | 39.65 | 39.65 | 39.00 | 39.60 | 39.60 | 0.51% | 404,606 |
| Dec 17, 2025 | 40.75 | 41.20 | 39.35 | 39.40 | 39.40 | -2.84% | 982,487 |
| Dec 16, 2025 | 40.30 | 40.60 | 39.70 | 40.55 | 40.55 | -0.98% | 557,989 |
| Dec 15, 2025 | 40.90 | 41.10 | 40.30 | 40.95 | 40.95 | 0.74% | 279,395 |
| Dec 12, 2025 | 40.70 | 41.00 | 40.40 | 40.65 | 40.65 | 0.62% | 287,944 |
| Dec 11, 2025 | 40.65 | 40.85 | 39.95 | 40.40 | 40.40 | 0.25% | 310,596 |
| Dec 10, 2025 | 40.35 | 40.65 | 40.05 | 40.30 | 40.30 | 0.37% | 446,653 |
| Dec 9, 2025 | 40.30 | 40.35 | 40.10 | 40.15 | 40.15 | -0.37% | 212,221 |
| Dec 8, 2025 | 40.25 | 40.40 | 40.05 | 40.30 | 40.30 | 0.12% | 245,137 |
| Dec 5, 2025 | 41.10 | 41.45 | 40.20 | 40.25 | 40.25 | -2.31% | 974,772 |
| Dec 4, 2025 | 41.15 | 41.60 | 40.75 | 41.20 | 41.20 | - | 402,108 |
| Dec 3, 2025 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 2.11% | 415,481 |
| Dec 2, 2025 | 40.80 | 41.10 | 40.25 | 40.35 | 40.35 | -0.49% | 357,224 |
| Dec 1, 2025 | 40.55 | 40.90 | 40.40 | 40.55 | 40.55 | -0.86% | 475,881 |
| Nov 28, 2025 | 40.95 | 41.15 | 40.65 | 40.90 | 40.90 | -0.12% | 362,298 |
| Nov 27, 2025 | 40.45 | 40.95 | 39.90 | 40.95 | 40.95 | 1.36% | 539,492 |
| Nov 26, 2025 | 40.65 | 41.00 | 40.15 | 40.40 | 40.40 | 0.50% | 425,369 |
| Nov 25, 2025 | 40.90 | 41.15 | 39.85 | 40.20 | 40.20 | -1.47% | 1,045,257 |
| Nov 24, 2025 | 40.60 | 40.90 | 40.00 | 40.80 | 40.80 | 2.00% | 603,361 |
| Nov 21, 2025 | 40.70 | 40.80 | 39.75 | 40.00 | 40.00 | -1.96% | 501,690 |
| Nov 20, 2025 | 41.00 | 41.50 | 40.55 | 40.80 | 40.80 | 1.49% | 470,715 |
| Nov 19, 2025 | 41.45 | 41.45 | 40.10 | 40.20 | 40.20 | -1.95% | 481,342 |
| Nov 18, 2025 | 41.75 | 41.95 | 40.70 | 41.00 | 41.00 | -2.73% | 671,440 |
| Nov 17, 2025 | 42.75 | 43.75 | 42.15 | 42.15 | 42.15 | -1.86% | 800,535 |
| Nov 14, 2025 | 42.20 | 44.00 | 41.50 | 42.95 | 42.95 | 1.30% | 1,176,324 |
| Nov 13, 2025 | 42.65 | 43.00 | 42.05 | 42.40 | 42.40 | -0.59% | 691,073 |
| Nov 12, 2025 | 41.30 | 43.40 | 40.75 | 42.65 | 42.65 | 4.66% | 1,163,862 |
| Nov 11, 2025 | 41.50 | 41.90 | 40.75 | 40.75 | 40.75 | -2.74% | 615,003 |
| Nov 10, 2025 | 41.20 | 42.25 | 40.70 | 41.90 | 41.90 | 5.41% | 1,805,901 |
| Nov 7, 2025 | 39.30 | 40.30 | 39.30 | 39.75 | 39.75 | -0.25% | 305,746 |
| Nov 6, 2025 | 38.75 | 40.05 | 38.75 | 39.85 | 39.85 | 4.05% | 554,077 |
| Nov 5, 2025 | 38.30 | 38.35 | 37.55 | 38.30 | 38.30 | -0.65% | 391,494 |
| Nov 4, 2025 | 39.40 | 39.65 | 38.30 | 38.55 | 38.55 | -2.16% | 599,261 |
| Nov 3, 2025 | 39.60 | 39.85 | 39.35 | 39.40 | 39.40 | -0.51% | 250,468 |
| Oct 31, 2025 | 40.65 | 40.80 | 39.60 | 39.60 | 39.60 | -1.74% | 585,748 |
| Oct 30, 2025 | 41.00 | 41.35 | 40.15 | 40.30 | 40.30 | -1.71% | 322,208 |
| Oct 29, 2025 | 40.35 | 41.05 | 40.35 | 41.00 | 41.00 | 1.36% | 371,843 |
| Oct 28, 2025 | 41.20 | 41.20 | 40.30 | 40.45 | 40.45 | -0.74% | 230,795 |
| Oct 27, 2025 | 41.00 | 41.10 | 40.55 | 40.75 | 40.75 | 0.62% | 372,332 |
| Oct 23, 2025 | 40.65 | 40.85 | 40.35 | 40.50 | 40.50 | -0.86% | 152,496 |
| Oct 22, 2025 | 40.55 | 40.90 | 40.35 | 40.85 | 40.85 | 1.11% | 161,562 |
| Oct 21, 2025 | 40.40 | 41.05 | 40.40 | 40.40 | 40.40 | 0.75% | 264,713 |
| Oct 20, 2025 | 39.50 | 40.30 | 39.50 | 40.10 | 40.10 | 2.43% | 472,217 |
| Oct 17, 2025 | 39.60 | 39.70 | 39.15 | 39.15 | 39.15 | -0.63% | 333,398 |
| Oct 16, 2025 | 39.40 | 39.80 | 39.30 | 39.40 | 39.40 | 0.90% | 295,221 |
| Oct 15, 2025 | 39.35 | 39.55 | 39.05 | 39.05 | 39.05 | -0.64% | 360,750 |
| Oct 14, 2025 | 39.60 | 40.40 | 39.20 | 39.30 | 39.30 | -0.51% | 541,529 |
| Oct 13, 2025 | 39.70 | 39.90 | 38.90 | 39.50 | 39.50 | -3.07% | 692,464 |
| Oct 9, 2025 | 41.10 | 41.50 | 40.75 | 40.75 | 40.75 | -0.85% | 446,514 |
| Oct 8, 2025 | 41.85 | 41.85 | 41.05 | 41.10 | 41.10 | -0.12% | 195,767 |
| Oct 7, 2025 | 41.10 | 41.60 | 40.95 | 41.15 | 41.15 | 0.24% | 261,214 |
| Oct 3, 2025 | 41.00 | 41.10 | 40.60 | 41.05 | 41.05 | - | 372,577 |
| Oct 2, 2025 | 41.30 | 41.50 | 41.00 | 41.05 | 41.05 | -0.24% | 234,750 |